Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.819 | 4.949 | 4.747 | 4.867 | 4,949,414 | +0.02(+0.40%) |
Mar 30, 2015 | 4.805 | 4.887 | 4.747 | 4.848 | 4,955,390 | +0.10(+2.13%) |
Mar 27, 2015 | 4.713 | 4.776 | 4.617 | 4.747 | 4,368,400 | -0.02(-0.40%) |
Mar 26, 2015 | 4.805 | 4.814 | 4.708 | 4.766 | 3,222,233 | -0.04(-0.80%) |
Mar 25, 2015 | 4.819 | 4.882 | 4.786 | 4.805 | 6,321,007 | +0.00(+0.10%) |
Mar 24, 2015 | 4.814 | 4.863 | 4.783 | 4.800 | 9,286,953 | +0.00(+0.10%) |
Mar 23, 2015 | 4.853 | 4.930 | 4.771 | 4.795 | 6,844,627 | +0.00(+0.00%) |
Mar 20, 2015 | 4.718 | 4.814 | 4.684 | 4.795 | 7,463,755 | +0.13(+2.90%) |
Mar 19, 2015 | 4.728 | 4.771 | 4.631 | 4.660 | 4,684,171 | -0.14(-2.91%) |
Mar 18, 2015 | 4.569 | 4.872 | 4.511 | 4.800 | 10,820,118 | +0.20(+4.29%) |
Mar 17, 2015 | 4.429 | 4.607 | 4.390 | 4.602 | 10,400,929 | +0.15(+3.47%) |
Mar 16, 2015 | 4.472 | 4.477 | 4.395 | 4.448 | 14,605,366 | -0.07(-1.60%) |
Mar 13, 2015 | 4.414 | 4.525 | 4.352 | 4.520 | 9,941,119 | -0.09(-1.99%) |
Mar 12, 2015 | 4.463 | 4.655 | 4.448 | 4.612 | 9,536,689 | +0.25(+5.75%) |
Mar 11, 2015 | 4.410 | 4.410 | 4.236 | 4.361 | 8,991,264 | +0.05(+1.12%) |
Mar 10, 2015 | 4.357 | 4.405 | 4.207 | 4.313 | 8,486,874 | -0.13(-2.82%) |
Mar 09, 2015 | 4.439 | 4.506 | 4.434 | 4.439 | 8,154,847 | -0.04(-0.97%) |
Mar 06, 2015 | 4.540 | 4.617 | 4.443 | 4.482 | 6,098,412 | -0.12(-2.52%) |
Mar 05, 2015 | 4.492 | 4.660 | 4.443 | 4.598 | 8,448,238 | +0.14(+3.14%) |
Mar 04, 2015 | 4.626 | 4.675 | 4.439 | 4.458 | 6,041,482 | -0.22(-4.64%) |
Mar 03, 2015 | 4.699 | 4.790 | 4.651 | 4.675 | 8,061,318 | +0.09(+1.89%) |
Mar 02, 2015 | 4.742 | 4.795 | 4.559 | 4.588 | 7,939,700 | -0.18(-3.84%) |
Feb 27, 2015 | 4.906 | 4.954 | 4.728 | 4.771 | 8,718,329 | +0.04(+0.92%) |
Feb 26, 2015 | 4.747 | 4.810 | 4.694 | 4.728 | 7,164,887 | +0.00(+0.10%) |
Feb 25, 2015 | 4.540 | 4.776 | 4.540 | 4.723 | 8,516,234 | +0.15(+3.38%) |
Feb 24, 2015 | 4.487 | 4.626 | 4.419 | 4.569 | 6,639,344 | +0.12(+2.71%) |
Feb 23, 2015 | 4.694 | 4.747 | 4.361 | 4.448 | 6,796,221 | -0.35(-7.33%) |
Feb 20, 2015 | 4.872 | 4.925 | 4.785 | 4.800 | 4,243,682 | +0.01(+0.20%) |
Feb 19, 2015 | 4.752 | 4.802 | 4.651 | 4.790 | 4,177,136 | +0.02(+0.40%) |
Feb 18, 2015 | 4.945 | 4.964 | 4.752 | 4.771 | 4,651,689 | -0.09(-1.79%) |
Feb 17, 2015 | 4.978 | 4.978 | 4.781 | 4.858 | 7,487,401 | -0.13(-2.70%) |
Feb 13, 2015 | 4.906 | 4.993 | 4.993 | 4.993 | 12,314,568 | +0.30(+6.37%) |
Feb 12, 2015 | 4.675 | 4.853 | 4.636 | 4.694 | 16,776,386 | +0.12(+2.53%) |
Feb 11, 2015 | 4.569 | 4.588 | 4.405 | 4.578 | 5,395,917 | +0.08(+1.82%) |
Feb 10, 2015 | 4.400 | 4.511 | 4.258 | 4.496 | 8,130,873 | -0.02(-0.43%) |
Feb 09, 2015 | 4.467 | 4.626 | 4.448 | 4.516 | 5,398,106 | -0.01(-0.21%) |
Feb 06, 2015 | 4.506 | 4.689 | 4.434 | 4.525 | 15,201,073 | +0.07(+1.51%) |
Feb 05, 2015 | 4.328 | 4.747 | 4.284 | 4.458 | 10,995,349 | +0.27(+6.32%) |
Feb 04, 2015 | 4.294 | 4.410 | 4.152 | 4.193 | 6,659,738 | -0.31(-6.85%) |
Feb 03, 2015 | 4.164 | 4.520 | 4.125 | 4.501 | 12,945,366 | +0.48(+11.99%) |
Feb 02, 2015 | 3.855 | 4.043 | 3.841 | 4.019 | 7,170,794 | +0.23(+6.11%) |
Jan 30, 2015 | 3.720 | 3.802 | 3.504 | 3.788 | 9,418,455 | -0.02(-0.63%) |
Jan 29, 2015 | 3.899 | 3.957 | 3.740 | 3.812 | 5,258,151 | +0.03(+0.89%) |
Jan 28, 2015 | 3.851 | 3.865 | 3.696 | 3.778 | 8,968,435 | -0.09(-2.37%) |
Jan 27, 2015 | 3.817 | 3.875 | 3.725 | 3.870 | 3,946,486 | +0.08(+2.16%) |
Jan 26, 2015 | 4.096 | 4.096 | 3.735 | 3.788 | 11,293,117 | -0.37(-8.82%) |
Jan 23, 2015 | 4.198 | 4.626 | 4.135 | 4.154 | 9,020,368 | -0.02(-0.46%) |
Jan 22, 2015 | 4.188 | 4.222 | 4.120 | 4.173 | 10,598,520 | +0.07(+1.64%) |
Jan 21, 2015 | 4.005 | 4.193 | 3.981 | 4.106 | 6,945,743 | +0.14(+3.65%) |
Jan 20, 2015 | 4.048 | 4.077 | 3.908 | 3.961 | 4,264,096 | -0.08(-2.03%) |
Jan 16, 2015 | 4.072 | 4.072 | 3.966 | 4.043 | 4,693,739 | -0.00(-0.12%) |
Jan 15, 2015 | 4.005 | 4.169 | 3.990 | 4.048 | 8,286,868 | +0.08(+1.94%) |
Jan 14, 2015 | 3.802 | 4.002 | 3.735 | 3.971 | 10,509,537 | +0.06(+1.60%) |
Jan 13, 2015 | 3.807 | 3.942 | 3.667 | 3.908 | 8,259,930 | +0.08(+2.01%) |
Jan 12, 2015 | 3.807 | 3.875 | 3.716 | 3.831 | 9,890,101 | -0.08(-1.97%) |
Jan 09, 2015 | 3.860 | 3.923 | 3.773 | 3.908 | 8,889,833 | +0.07(+1.88%) |
Jan 08, 2015 | 3.711 | 3.865 | 3.643 | 3.836 | 8,889,171 | +0.33(+9.34%) |
Jan 07, 2015 | 3.436 | 3.508 | 3.412 | 3.508 | 6,124,158 | +0.17(+5.05%) |
Jan 06, 2015 | 3.383 | 3.412 | 3.316 | 3.340 | 5,315,469 | +0.03(+0.87%) |
Jan 05, 2015 | 3.494 | 3.499 | 3.292 | 3.311 | 6,158,834 | -0.14(-4.18%) |